Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 28.96 | 29.14 | 28.98 | 29.10 | 29.10 | 75,621 |
Feb 06, 2023 | 28.95 | 29.02 | 28.95 | 28.99 | 28.99 | 9,300 |
Feb 03, 2023 | 29.07 | 29.09 | 29.00 | 29.01 | 29.01 | 23,300 |
Feb 02, 2023 | 29.03 | 29.11 | 29.03 | 29.06 | 29.06 | 23,500 |
Feb 01, 2023 | 28.91 | 29.03 | 28.87 | 28.98 | 28.98 | 81,200 |
Jan 31, 2023 | 28.82 | 28.93 | 28.82 | 28.93 | 28.93 | 9,600 |
Jan 30, 2023 | 28.90 | 28.92 | 28.80 | 28.83 | 28.83 | 68,400 |
Jan 27, 2023 | 28.89 | 28.95 | 28.86 | 28.92 | 28.92 | 37,800 |
Jan 26, 2023 | 28.87 | 28.90 | 28.80 | 28.88 | 28.88 | 40,900 |
Jan 25, 2023 | 28.67 | 28.82 | 28.63 | 28.80 | 28.80 | 11,800 |
Jan 24, 2023 | 28.72 | 28.81 | 28.72 | 28.77 | 28.77 | 15,800 |
Jan 23, 2023 | 28.72 | 28.85 | 28.71 | 28.78 | 28.78 | 21,500 |
Jan 20, 2023 | 28.55 | 28.64 | 28.55 | 28.64 | 28.64 | 15,800 |
Jan 19, 2023 | 28.43 | 28.53 | 28.41 | 28.49 | 28.49 | 18,000 |
Jan 18, 2023 | 28.70 | 28.70 | 28.51 | 28.51 | 28.51 | 9,000 |
Jan 17, 2023 | 28.72 | 28.72 | 28.65 | 28.68 | 28.68 | 2,000 |
Jan 13, 2023 | 28.56 | 28.71 | 28.56 | 28.71 | 28.71 | 27,300 |
Jan 12, 2023 | 28.56 | 28.67 | 28.56 | 28.62 | 28.62 | 7,400 |
Jan 11, 2023 | 28.45 | 28.55 | 28.45 | 28.55 | 28.55 | 5,400 |
Jan 10, 2023 | 28.36 | 28.44 | 28.33 | 28.44 | 28.44 | 22,300 |
Jan 09, 2023 | 28.48 | 28.50 | 28.34 | 28.34 | 28.34 | 4,100 |
Jan 06, 2023 | 28.14 | 28.37 | 28.14 | 28.34 | 28.34 | 17,800 |
Jan 05, 2023 | 28.12 | 28.13 | 28.00 | 28.04 | 28.04 | 15,700 |
Jan 04, 2023 | 28.14 | 28.21 | 28.05 | 28.14 | 28.14 | 29,200 |
Jan 03, 2023 | 28.20 | 28.21 | 27.93 | 28.06 | 28.06 | 161,000 |
Dec 30, 2022 | 28.02 | 28.07 | 27.98 | 28.07 | 28.07 | 18,900 |
Dec 29, 2022 | 28.02 | 28.13 | 28.02 | 28.11 | 28.11 | 14,900 |
Dec 28, 2022 | 28.08 | 28.09 | 27.86 | 27.86 | 27.86 | 29,400 |
Dec 27, 2022 | 28.07 | 28.08 | 27.95 | 27.97 | 27.97 | 16,300 |
Dec 23, 2022 | 27.99 | 28.07 | 27.91 | 28.05 | 28.05 | 11,300 |
Dec 22, 2022 | 27.96 | 27.96 | 27.77 | 27.95 | 27.95 | 29,000 |
Dec 21, 2022 | 28.05 | 28.17 | 28.05 | 28.15 | 28.15 | 23,800 |
Dec 20, 2022 | 27.94 | 28.00 | 27.86 | 27.95 | 27.95 | 27,100 |
Dec 19, 2022 | 27.90 | 28.00 | 27.85 | 27.91 | 27.91 | 261,400 |
Dec 16, 2022 | 27.96 | 28.02 | 27.89 | 28.00 | 28.00 | 11,900 |
Dec 15, 2022 | 28.23 | 28.23 | 28.08 | 28.10 | 28.10 | 5,200 |
Dec 14, 2022 | 28.41 | 28.53 | 28.39 | 28.39 | 28.39 | 23,900 |
Dec 13, 2022 | 28.65 | 28.67 | 28.37 | 28.43 | 28.43 | 19,200 |
Dec 12, 2022 | 28.19 | 28.31 | 28.19 | 28.31 | 28.31 | 3,800 |
Dec 09, 2022 | 28.25 | 28.27 | 28.15 | 28.16 | 28.16 | 22,400 |
Dec 08, 2022 | 28.28 | 28.29 | 28.17 | 28.22 | 28.22 | 29,200 |
Dec 07, 2022 | 28.17 | 28.20 | 28.11 | 28.14 | 28.14 | 5,400 |
Dec 06, 2022 | 28.28 | 28.28 | 28.09 | 28.16 | 28.16 | 9,400 |
Dec 05, 2022 | 28.41 | 28.45 | 28.28 | 28.32 | 28.32 | 20,600 |
Dec 02, 2022 | 28.43 | 28.52 | 28.38 | 28.51 | 28.51 | 14,100 |
Dec 01, 2022 | 28.61 | 28.61 | 28.45 | 28.53 | 28.53 | 49,900 |
Nov 30, 2022 | 28.17 | 28.53 | 28.10 | 28.51 | 28.51 | 27,000 |
Nov 29, 2022 | 28.22 | 28.22 | 28.10 | 28.14 | 28.14 | 16,200 |
Nov 28, 2022 | 28.34 | 28.34 | 28.14 | 28.17 | 28.17 | 6,100 |
Nov 25, 2022 | 28.40 | 28.41 | 28.35 | 28.37 | 28.37 | 7,400 |
Nov 23, 2022 | 28.33 | 28.40 | 28.27 | 28.36 | 28.36 | 14,500 |
Nov 22, 2022 | 28.17 | 28.31 | 28.12 | 28.28 | 28.28 | 25,500 |
Nov 21, 2022 | 28.17 | 28.19 | 28.05 | 28.11 | 28.11 | 8,700 |
Nov 18, 2022 | 28.20 | 28.20 | 28.06 | 28.19 | 28.19 | 8,400 |
Nov 17, 2022 | 27.99 | 28.12 | 27.96 | 28.12 | 28.12 | 11,800 |
Nov 16, 2022 | 28.17 | 28.20 | 28.10 | 28.12 | 28.12 | 13,400 |
Nov 15, 2022 | 28.37 | 28.37 | 28.09 | 28.20 | 28.20 | 160,300 |
Nov 14, 2022 | 28.16 | 28.26 | 28.11 | 28.11 | 28.11 | 7,300 |
Nov 11, 2022 | 28.10 | 28.23 | 28.10 | 28.19 | 28.19 | 21,700 |
Nov 10, 2022 | 27.90 | 28.11 | 27.84 | 28.11 | 28.11 | 14,300 |
Nov 09, 2022 | 27.63 | 27.63 | 27.36 | 27.38 | 27.38 | 32,900 |
Nov 08, 2022 | 27.61 | 27.77 | 27.51 | 27.67 | 27.67 | 31,300 |
Nov 07, 2022 | 27.50 | 27.64 | 27.46 | 27.63 | 27.63 | 38,000 |
Nov 04, 2022 | 27.50 | 27.55 | 27.19 | 27.42 | 27.42 | 19,000 |
Nov 03, 2022 | 27.17 | 27.31 | 27.14 | 27.24 | 27.24 | 7,800 |
Nov 02, 2022 | 27.68 | 27.76 | 27.33 | 27.33 | 27.33 | 60,800 |
Nov 01, 2022 | 27.72 | 27.78 | 27.66 | 27.73 | 27.73 | 37,300 |
Oct 31, 2022 | 27.75 | 27.82 | 27.73 | 27.78 | 27.78 | 27,200 |
Oct 28, 2022 | 27.58 | 27.84 | 27.58 | 27.82 | 27.82 | 20,800 |
Oct 27, 2022 | 27.61 | 27.62 | 27.50 | 27.50 | 27.50 | 10,600 |
Oct 26, 2022 | 27.49 | 27.75 | 27.49 | 27.56 | 27.56 | 23,100 |
Oct 25, 2022 | 27.44 | 27.65 | 27.43 | 27.64 | 27.64 | 5,200 |
Oct 24, 2022 | 27.27 | 27.45 | 27.24 | 27.41 | 27.41 | 12,400 |
Oct 21, 2022 | 26.90 | 27.25 | 26.90 | 27.25 | 27.25 | 9,800 |
Oct 20, 2022 | 27.10 | 27.10 | 26.87 | 26.92 | 26.92 | 12,000 |
Oct 19, 2022 | 27.07 | 27.08 | 26.95 | 27.04 | 27.04 | 21,700 |
Oct 18, 2022 | 27.00 | 27.14 | 26.98 | 27.08 | 27.08 | 37,500 |
Oct 17, 2022 | 26.95 | 27.01 | 26.89 | 26.94 | 26.94 | 6,000 |
Oct 14, 2022 | 26.99 | 26.99 | 26.56 | 26.56 | 26.56 | 20,600 |
Oct 13, 2022 | 26.17 | 26.93 | 26.17 | 26.91 | 26.91 | 11,700 |
Oct 12, 2022 | 26.55 | 26.63 | 26.52 | 26.55 | 26.55 | 8,900 |
Oct 11, 2022 | 26.46 | 26.75 | 26.45 | 26.55 | 26.55 | 13,700 |
Oct 10, 2022 | 26.62 | 26.73 | 26.57 | 26.66 | 26.66 | 3,100 |
Oct 07, 2022 | 26.85 | 26.90 | 26.70 | 26.74 | 26.74 | 17,800 |
Oct 06, 2022 | 27.25 | 27.30 | 27.15 | 27.15 | 27.15 | 4,800 |
Oct 05, 2022 | 27.22 | 27.36 | 27.11 | 27.33 | 27.33 | 142,500 |
Oct 04, 2022 | 27.18 | 27.36 | 27.18 | 27.33 | 27.33 | 30,300 |
Oct 03, 2022 | 26.66 | 27.02 | 26.66 | 26.93 | 26.93 | 30,400 |
Sept 30, 2022 | 26.70 | 26.83 | 26.57 | 26.57 | 26.57 | 17,600 |
Sept 29, 2022 | 26.94 | 26.94 | 26.63 | 26.75 | 26.75 | 60,400 |
Sept 28, 2022 | 26.76 | 27.10 | 26.76 | 27.08 | 27.08 | 39,900 |
Sept 27, 2022 | 26.91 | 26.93 | 26.65 | 26.73 | 26.73 | 98,700 |
Sept 26, 2022 | 27.02 | 27.02 | 26.75 | 26.81 | 26.81 | 99,800 |
Sept 23, 2022 | 27.02 | 27.02 | 26.79 | 26.92 | 26.92 | 51,000 |
Sept 22, 2022 | 27.19 | 27.29 | 27.18 | 27.21 | 27.21 | 45,900 |
Sept 21, 2022 | 27.60 | 27.64 | 27.34 | 27.34 | 27.34 | 44,300 |
Sept 20, 2022 | 27.55 | 27.59 | 27.45 | 27.54 | 27.54 | 14,200 |
Sept 19, 2022 | 27.54 | 27.67 | 27.51 | 27.67 | 27.67 | 8,200 |
Sept 16, 2022 | 27.56 | 27.62 | 27.45 | 27.62 | 27.62 | 14,600 |
Sept 15, 2022 | 27.79 | 27.80 | 27.64 | 27.71 | 27.71 | 15,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |